Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220819C00032500 | 2022-07-28 10:47AM EDT | 32.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JCI220819C00035000 | 2022-07-08 9:48AM EDT | 35.00 | 12.70 | 19.90 | 20.30 | 0.00 | - | 1 | 0 | 227.34% |
| JCI220819C00037500 | 2022-07-07 10:18AM EDT | 37.50 | 9.40 | 17.40 | 18.00 | 0.00 | - | - | 22 | 205.66% |
| JCI220819C00042500 | 2022-07-21 3:55PM EDT | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220819C00045000 | 2022-08-03 2:07PM EDT | 45.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| JCI220819C00047500 | 2022-08-04 10:02AM EDT | 47.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| JCI220819C00050000 | 2022-08-09 3:45PM EDT | 50.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 8 | 4,799 | 0.00% |
| JCI220819C00052500 | 2022-08-09 3:45PM EDT | 52.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,347 | 0.00% |
| JCI220819C00055000 | 2022-08-09 3:44PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,883 | 3.13% |
| JCI220819C00057500 | 2022-08-09 3:33PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 197 | 12.50% |
| JCI220819C00060000 | 2022-08-02 12:20PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220819P00030000 | 2022-07-08 2:22PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 160.94% |
| JCI220819P00035000 | 2022-07-12 9:42AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| JCI220819P00037500 | 2022-07-18 9:45AM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| JCI220819P00040000 | 2022-08-04 2:44PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| JCI220819P00042500 | 2022-07-28 3:32PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,610 | 25.00% |
| JCI220819P00045000 | 2022-08-08 3:52PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 25.00% |
| JCI220819P00047500 | 2022-08-04 2:02PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 25.00% |
| JCI220819P00050000 | 2022-08-04 3:12PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 614 | 12.50% |
| JCI220819P00052500 | 2022-08-09 1:30PM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 6.25% |
| JCI220819P00055000 | 2022-08-09 3:33PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 522 | 0.00% |
| JCI220819P00060000 | 2022-08-04 9:36AM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JCI220819P00065000 | 2022-07-14 2:11PM EDT | 65.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI220819P00070000 | 2022-07-11 11:43AM EDT | 70.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
